Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

14.28 -1.13 (-7.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.136 9.182 8.997 9.056 2,290 -0.13(-1.38%)
Jan 30, 2019 9.183 9.183 8.988 9.183 614 -0.22(-2.29%)
Jan 29, 2019 9.399 9.399 9.399 9.399 229 +0.22(+2.35%)
Jan 28, 2019 8.951 9.234 8.905 9.183 5,671 +0.32(+3.66%)
Jan 25, 2019 8.905 8.997 8.762 8.859 6,501 -0.11(-1.23%)
Jan 24, 2019 9.063 9.063 8.877 8.970 927 +0.10(+1.14%)
Jan 23, 2019 9.174 9.174 8.859 8.868 3,957 -0.31(-3.34%)
Jan 22, 2019 9.090 9.174 8.912 9.174 1,846 +0.40(+4.54%)
Jan 18, 2019 9.403 9.403 8.776 8.776 650 -0.06(-0.73%)
Jan 17, 2019 9.034 9.228 8.807 8.840 2,732 -0.23(-2.53%)
Jan 16, 2019 8.739 9.403 8.739 9.070 1,979 +0.19(+2.12%)
Jan 15, 2019 8.874 9.007 8.794 8.882 1,778 -0.35(-3.75%)
Jan 14, 2019 9.228 9.228 9.228 180 +0.00(+0.00%)
Jan 11, 2019 9.311 9.782 8.979 9.228 9,102 +0.21(+2.35%)
Jan 10, 2019 9.095 9.095 8.942 9.016 2,049 -0.03(-0.31%)
Jan 09, 2019 9.136 9.136 9.043 9.043 2,127 +0.06(+0.63%)
Jan 08, 2019 9.053 9.053 8.942 8.987 2,912 +0.19(+2.19%)
Jan 07, 2019 8.960 8.987 8.792 8.794 557 -0.25(-2.76%)
Jan 04, 2019 9.173 9.274 8.850 9.043 8,560 -0.13(-1.41%)
Jan 03, 2019 8.600 9.364 8.600 9.173 10,430 +0.09(+1.00%)
Jan 02, 2019 8.736 9.082 8.545 9.082 1,859 +0.16(+1.83%)
Dec 31, 2018 8.927 9.182 8.818 8.918 3,300 +0.08(+0.93%)
Dec 28, 2018 8.773 8.836 8.273 8.836 14,410 +0.52(+6.28%)
Dec 27, 2018 8.454 8.524 7.982 8.314 24,306 -0.94(-10.16%)
Dec 26, 2018 8.618 9.254 8.409 9.254 16,336 +0.00(+0.00%)
Dec 24, 2018 8.909 9.491 8.454 9.254 10,340 -0.16(-1.74%)
Dec 21, 2018 9.682 9.682 8.909 9.418 8,470 +0.29(+3.19%)
Dec 20, 2018 9.671 9.718 8.309 9.127 13,962 -0.49(-5.10%)
Dec 19, 2018 9.491 9.689 9.309 9.617 2,413 +0.16(+1.72%)
Dec 18, 2018 9.718 9.718 9.191 9.454 1,230 -0.28(-2.88%)
Dec 17, 2018 9.540 9.780 9.309 9.735 3,418 +0.28(+2.96%)
Dec 14, 2018 10.63 10.63 9.136 9.454 16,060 -1.14(-10.73%)
Dec 13, 2018 10.82 10.82 10.46 10.59 3,305 -0.11(-1.02%)
Dec 12, 2018 11.02 11.02 10.51 10.70 5,310 -0.13(-1.22%)
Dec 11, 2018 10.73 11.30 10.45 10.83 13,279 -0.46(-4.11%)
Dec 10, 2018 10.76 11.30 10.76 11.30 1,214 +0.61(+5.75%)
Dec 07, 2018 10.93 10.93 10.45 10.68 1,870 +0.18(+1.73%)
Dec 06, 2018 10.84 10.84 10.45 10.50 2,283 -0.65(-5.83%)
Dec 04, 2018 11.30 11.30 10.75 11.15 880 +0.30(+2.79%)
Dec 03, 2018 10.46 10.85 10.46 10.85 830 +0.38(+3.67%)
Nov 30, 2018 10.74 11.28 10.46 10.46 1,870 -0.45(-4.16%)
Nov 29, 2018 10.45 10.92 10.45 10.92 1,180 +0.30(+2.80%)
Nov 28, 2018 11.03 11.03 10.62 10.62 568 -0.34(-3.07%)
Nov 27, 2018 10.68 10.96 10.68 10.96 416 +0.27(+2.55%)
Nov 26, 2018 10.47 10.68 10.45 10.68 6,105 +0.17(+1.63%)
Nov 23, 2018 10.29 10.73 10.06 10.51 2,750 +0.20(+1.98%)
Nov 21, 2018 10.31 10.31 10.31 0 +0.17(+1.68%)
Nov 20, 2018 11.09 11.09 9.718 10.14 2,525 +0.41(+4.22%)
Nov 19, 2018 9.454 10.81 9.454 9.727 3,231 +0.34(+3.58%)
Nov 16, 2018 9.436 9.718 9.136 9.391 4,840 -0.04(-0.39%)
Nov 15, 2018 9.664 11.60 9.318 9.427 42,717 -0.21(-2.17%)
Nov 14, 2018 10.15 10.48 9.464 9.636 9,320 -1.23(-11.30%)
Nov 13, 2018 10.85 10.86 9.136 10.86 20,679 +0.33(+3.10%)
Nov 12, 2018 10.88 11.22 10.38 10.54 5,390 -0.02(-0.17%)
Nov 09, 2018 11.10 11.33 10.17 10.55 7,370 -0.66(-5.92%)
Nov 08, 2018 11.08 11.77 10.47 11.22 7,001 +0.22(+1.98%)
Nov 07, 2018 10.47 11.24 10.15 11.00 6,598 +0.51(+4.85%)
Nov 06, 2018 10.93 10.95 9.327 10.49 9,135 -0.33(-3.03%)
Nov 05, 2018 10.86 11.14 10.45 10.82 7,100 -0.05(-0.42%)
Nov 02, 2018 10.93 11.49 10.72 10.86 3,080 -0.05(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.